STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 99.500 | 100.00 | 99.500 | 100.00 | 100.00 | 1,500 |
| 2022-09-06 | 96.000 | 100.00 | 96.000 | 99.500 | 99.500 | 1,600 |
| 2022-09-05 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 100 |
| 2022-09-02 | 100.00 | 100.00 | 99.750 | 100.00 | 100.00 | 0 |
| 2022-09-01 | 99.750 | 100.00 | 99.750 | 100.00 | 100.00 | 1,600 |
| 2022-08-31 | 99.250 | 99.750 | 99.250 | 99.750 | 99.750 | 200 |
| 2022-08-30 | 99.250 | 99.500 | 98.000 | 99.250 | 99.250 | 0 |
| 2022-08-29 | 99.000 | 99.500 | 98.000 | 99.250 | 99.250 | 22,300 |
| 2022-08-26 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 300 |
| 2022-08-25 | 99.250 | 99.250 | 99.000 | 99.000 | 99.000 | 100 |
| 2022-08-24 | 98.000 | 99.500 | 98.000 | 99.250 | 99.250 | 9,200 |
| 2022-08-23 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 2,100 |
| 2022-08-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,200 |
| 2022-08-19 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 100 |
| 2022-08-18 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2,100 |
| 2022-08-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 600 |
| 2022-08-16 | 98.750 | 99.000 | 98.750 | 99.000 | 99.000 | 200 |
| 2022-08-15 | 98.750 | 99.250 | 96.000 | 98.750 | 98.750 | 0 |
| 2022-08-12 | 96.000 | 99.250 | 96.000 | 98.750 | 98.750 | 6,100 |
| 2022-08-11 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 100 |
| 2022-08-10 | 96.000 | 97.500 | 96.000 | 96.000 | 96.000 | 0 |
| 2022-08-08 | 96.000 | 97.500 | 96.000 | 96.000 | 96.000 | 0 |
| 2022-08-05 | 97.500 | 97.500 | 96.000 | 96.000 | 96.000 | 23,900 |
| 2022-08-04 | 96.000 | 97.500 | 96.000 | 97.500 | 97.500 | 1,500 |
| 2022-08-03 | 95.500 | 96.000 | 95.500 | 96.000 | 96.000 | 2,100 |
| 2022-08-02 | 97.500 | 97.500 | 95.000 | 95.500 | 95.500 | 1,200 |
| 2022-08-01 | 95.500 | 99.000 | 95.500 | 97.500 | 97.500 | 1,000 |
| 2022-07-29 | 90.750 | 95.500 | 90.750 | 95.500 | 95.500 | 200 |
| 2022-07-28 | 99.250 | 99.250 | 90.000 | 90.750 | 90.750 | 44,300 |
| 2022-07-27 | 99.250 | 99.750 | 99.000 | 99.250 | 99.250 | 400 |
| 2022-07-26 | 99.250 | 106.00 | 95.500 | 99.250 | 99.250 | 0 |
| 2022-07-25 | 106.00 | 106.00 | 95.500 | 99.250 | 99.250 | 700 |
| 2022-07-22 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 100 |
| 2022-07-21 | 94.750 | 104.00 | 94.750 | 104.00 | 104.00 | 100 |
| 2022-07-20 | 94.750 | 95.000 | 90.500 | 94.750 | 94.750 | 0 |
| 2022-07-19 | 90.500 | 95.000 | 90.500 | 94.750 | 94.750 | 2,100 |
| 2022-07-18 | 90.000 | 90.500 | 90.000 | 90.500 | 90.500 | 200 |
| 2022-07-15 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 400 |
| 2022-07-14 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 0 |
| 2022-07-13 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 0 |
| 2022-07-12 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 100 |
| 2022-07-08 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2022-07-07 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 100 |
| 2022-07-06 | 99.000 | 99.000 | 98.750 | 99.000 | 99.000 | 0 |
| 2022-07-05 | 99.000 | 99.000 | 98.750 | 99.000 | 99.000 | 0 |
| 2022-07-04 | 99.000 | 99.000 | 98.750 | 99.000 | 99.000 | 0 |
| 2022-07-01 | 98.750 | 99.000 | 98.750 | 99.000 | 99.000 | 100 |
| 2022-06-30 | 98.750 | 99.000 | 90.750 | 98.750 | 98.750 | 0 |
| 2022-06-29 | 90.750 | 99.000 | 90.750 | 98.750 | 98.750 | 4,100 |
| 2022-06-28 | 90.000 | 92.500 | 90.000 | 90.750 | 90.750 | 300 |
| 2022-06-27 | 91.500 | 91.500 | 90.000 | 90.000 | 90.000 | 1,000 |
| 2022-06-24 | 92.500 | 92.500 | 90.250 | 91.500 | 91.500 | 200 |
| 2022-06-23 | 95.750 | 95.750 | 92.500 | 92.500 | 92.500 | 100 |
| 2022-06-22 | 100.00 | 100.00 | 95.000 | 95.750 | 95.750 | 300 |
| 2022-06-21 | 100.00 | 100.00 | 99.750 | 100.00 | 100.00 | 3,000 |
| 2022-06-20 | 100.25 | 100.25 | 100.00 | 100.00 | 100.00 | 300 |
| 2022-06-17 | 100.25 | 101.50 | 100.25 | 100.25 | 100.25 | 0 |
| 2022-06-16 | 101.50 | 101.50 | 100.25 | 100.25 | 100.25 | 100 |
| 2022-06-15 | 101.50 | 101.50 | 95.750 | 101.50 | 101.50 | 0 |
| 2022-06-14 | 95.750 | 101.50 | 95.750 | 101.50 | 101.50 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.